TTEC Holdings, Inc. (FRA:TH1)
Germany · Delayed Price · Currency is EUR 1.329
+0.034 (2.63%)
Last updated: Oct 23, 2026, 5:05 PM CEST
FRA:TH1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | 2.63% | 1,000 |
| Oct 22, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.21% | - |
| Oct 21, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -11.40% | - |
| Oct 20, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 6.24% | - |
| Oct 19, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -8.44% | - |
| Oct 16, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.73% | - |
| Oct 15, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.55% | - |
| Oct 14, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.89% | - |
| Oct 13, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 5.56% | - |
| Oct 12, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.34% | - |
| Oct 9, 2026 | 1.29 | 1.42 | 1.29 | 1.42 | 1.42 | 10.06% | 500 |
| Oct 8, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 8.30% | - |
| Oct 7, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.37% | - |
| Oct 6, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 3 |
| Oct 5, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -6.93% | - |
| Oct 2, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 14.47% | - |
| Oct 1, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 5.62% | - |
| Sep 30, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.31% | - |
| Sep 29, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.37% | - |
| Sep 28, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.38% | - |
| Sep 25, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.37% | - |
| Sep 24, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.66% | - |
| Sep 23, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.45% | - |
| Sep 22, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.09% | - |
| Sep 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05% | - |
| Sep 18, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.29% | - |
| Sep 17, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.84% | - |
| Sep 16, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.09% | - |
| Sep 15, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.83% | - |
| Sep 14, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.55% | - |
| Sep 11, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.37% | - |
| Sep 10, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -5.16% | - |
| Sep 9, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.64% | - |
| Sep 8, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.25% | - |
| Sep 7, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Sep 4, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.79% | - |
| Sep 3, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.80% | - |
| Sep 2, 2026 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | 2.88% | 5,040 |
| Sep 1, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.18% | - |
| Aug 31, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.87% | - |
| Aug 28, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.34% | - |
| Aug 27, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.01% | - |
| Aug 26, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.67% | - |
| Aug 25, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.17% | - |
| Aug 24, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.37% | - |
| Aug 21, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -4.86% | - |
| Aug 20, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 5.19% | - |
| Aug 19, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.02% | - |
| Aug 18, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -8.50% | - |
| Aug 17, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.22% | - |